Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 65.44 | 65.93 | 64.41 | 64.57 | 426,145 | -1.33(-2.01%) |
Nov 29, 2021 | 66.17 | 66.53 | 65.49 | 65.90 | 503,263 | +0.19(+0.29%) |
Nov 26, 2021 | 66.81 | 67.66 | 64.84 | 65.71 | 248,131 | -1.93(-2.85%) |
Nov 24, 2021 | 66.74 | 67.78 | 66.19 | 67.64 | 175,302 | +0.81(+1.21%) |
Nov 23, 2021 | 66.86 | 67.30 | 66.42 | 66.83 | 232,438 | -0.26(-0.39%) |
Nov 22, 2021 | 67.05 | 68.78 | 66.99 | 67.10 | 207,766 | +0.08(+0.12%) |
Nov 19, 2021 | 68.42 | 68.99 | 66.74 | 67.02 | 194,603 | -1.40(-2.05%) |
Nov 18, 2021 | 67.55 | 68.95 | 68.39 | 68.42 | 302,835 | +1.08(+1.60%) |
Nov 17, 2021 | 68.22 | 68.56 | 66.63 | 67.35 | 322,852 | -1.10(-1.61%) |
Nov 16, 2021 | 67.29 | 68.64 | 67.04 | 68.45 | 259,260 | +1.43(+2.14%) |
Nov 15, 2021 | 66.47 | 67.33 | 66.05 | 67.01 | 218,493 | +0.73(+1.11%) |
Nov 12, 2021 | 66.19 | 66.45 | 65.76 | 66.28 | 134,812 | +0.34(+0.52%) |
Nov 11, 2021 | 65.04 | 66.07 | 64.97 | 65.94 | 121,548 | +0.95(+1.46%) |
Nov 10, 2021 | 64.99 | 64.88 | 64.99 | 123,816 | -0.07(-0.10%) | |
Nov 09, 2021 | 64.11 | 65.56 | 64.11 | 65.06 | 260,048 | +0.96(+1.49%) |
Nov 08, 2021 | 64.14 | 65.07 | 63.72 | 64.11 | 245,043 | -0.20(-0.30%) |
Nov 05, 2021 | 66.00 | 67.34 | 63.17 | 64.30 | 235,372 | -1.64(-2.48%) |
Nov 04, 2021 | 64.70 | 66.89 | 62.73 | 65.94 | 317,305 | +0.36(+0.55%) |
Nov 03, 2021 | 65.40 | 65.82 | 64.65 | 65.58 | 217,397 | +0.22(+0.34%) |
Nov 02, 2021 | 66.00 | 66.03 | 65.26 | 65.36 | 145,167 | -0.53(-0.80%) |
Nov 01, 2021 | 65.47 | 66.72 | 65.31 | 65.89 | 179,563 | +0.58(+0.89%) |
Oct 29, 2021 | 64.75 | 65.69 | 64.65 | 65.31 | 250,876 | +0.55(+0.84%) |
Oct 28, 2021 | 63.74 | 64.96 | 63.40 | 64.76 | 150,780 | +1.20(+1.89%) |
Oct 27, 2021 | 64.69 | 64.69 | 63.31 | 63.56 | 155,883 | -0.59(-0.92%) |
Oct 26, 2021 | 63.25 | 64.39 | 64.15 | 151,728 | +0.99(+1.57%) | |
Oct 25, 2021 | 63.36 | 63.51 | 62.73 | 63.16 | 127,483 | -0.15(-0.24%) |
Oct 22, 2021 | 62.78 | 63.47 | 63.31 | 126,469 | +0.62(+0.99%) | |
Oct 21, 2021 | 62.20 | 62.77 | 62.03 | 62.69 | 155,147 | +0.63(+1.02%) |
Oct 20, 2021 | 62.29 | 62.61 | 61.91 | 62.06 | 143,580 | -0.18(-0.29%) |
Oct 19, 2021 | 62.83 | 62.86 | 62.11 | 62.24 | 118,115 | -0.48(-0.76%) |
Oct 18, 2021 | 62.40 | 62.97 | 62.15 | 62.72 | 130,064 | +0.31(+0.49%) |
Oct 15, 2021 | 63.59 | 63.74 | 62.25 | 62.41 | 239,911 | -0.64(-1.01%) |
Oct 14, 2021 | 62.78 | 63.19 | 62.40 | 63.05 | 126,082 | +0.86(+1.38%) |
Oct 13, 2021 | 62.99 | 62.99 | 61.67 | 62.19 | 150,783 | -0.46(-0.74%) |
Oct 12, 2021 | 61.77 | 62.67 | 61.36 | 62.65 | 143,402 | +1.21(+1.97%) |
Oct 11, 2021 | 61.68 | 62.36 | 61.28 | 61.44 | 118,365 | -0.16(-0.26%) |
Oct 08, 2021 | 62.84 | 62.91 | 61.42 | 61.60 | 105,973 | -0.98(-1.57%) |
Oct 07, 2021 | 62.33 | 63.13 | 62.14 | 62.58 | 246,953 | +0.63(+1.02%) |
Oct 06, 2021 | 61.44 | 62.00 | 60.88 | 61.95 | 312,537 | +0.15(+0.23%) |
Oct 05, 2021 | 62.20 | 62.20 | 61.35 | 61.80 | 256,612 | -0.43(-0.69%) |
Oct 04, 2021 | 61.53 | 62.31 | 61.10 | 62.23 | 340,989 | +0.70(+1.14%) |
Oct 01, 2021 | 60.72 | 61.70 | 59.54 | 61.53 | 276,196 | +1.13(+1.86%) |
Sep 30, 2021 | 60.97 | 61.22 | 60.11 | 60.41 | 203,169 | -0.51(-0.84%) |
Sep 29, 2021 | 60.18 | 61.30 | 59.95 | 60.92 | 146,954 | +0.90(+1.51%) |
Sep 28, 2021 | 61.67 | 61.92 | 59.96 | 60.01 | 215,287 | -1.80(-2.91%) |
Sep 27, 2021 | 61.98 | 62.07 | 61.05 | 61.81 | 186,041 | +0.03(+0.04%) |
Sep 24, 2021 | 61.94 | 62.18 | 61.61 | 61.79 | 109,414 | -0.23(-0.37%) |
Sep 23, 2021 | 61.62 | 62.35 | 61.00 | 62.02 | 195,055 | +0.88(+1.44%) |
Sep 22, 2021 | 60.68 | 62.01 | 60.38 | 61.14 | 137,300 | +0.58(+0.96%) |
Sep 21, 2021 | 61.63 | 62.09 | 60.41 | 60.56 | 212,763 | -0.82(-1.33%) |
Sep 20, 2021 | 61.91 | 62.42 | 60.79 | 61.38 | 194,592 | -1.01(-1.63%) |
Sep 17, 2021 | 61.58 | 62.62 | 61.01 | 62.39 | 1,212,010 | +1.42(+2.32%) |
Sep 16, 2021 | 62.21 | 62.21 | 60.67 | 60.98 | 202,925 | -1.37(-2.20%) |
Sep 15, 2021 | 62.03 | 62.81 | 61.63 | 62.35 | 181,431 | +0.38(+0.61%) |
Sep 14, 2021 | 62.10 | 62.59 | 61.35 | 61.97 | 162,244 | +0.04(+0.07%) |
Sep 13, 2021 | 61.65 | 62.24 | 61.38 | 61.93 | 133,556 | +0.58(+0.95%) |
Sep 10, 2021 | 62.52 | 62.55 | 61.31 | 61.35 | 170,858 | -1.01(-1.61%) |
Sep 09, 2021 | 63.50 | 63.50 | 62.35 | 62.36 | 161,260 | -1.26(-1.98%) |
Sep 08, 2021 | 63.94 | 64.38 | 63.46 | 63.62 | 172,577 | -0.29(-0.45%) |
Sep 07, 2021 | 63.76 | 64.49 | 62.83 | 63.91 | 186,658 | +0.12(+0.19%) |
Sep 03, 2021 | 64.34 | 64.61 | 63.57 | 63.79 | 202,004 | -0.51(-0.80%) |
Sep 02, 2021 | 63.79 | 64.34 | 63.52 | 64.30 | 179,637 | +0.52(+0.82%) |